CTCP Tập đoàn Công nghệ CMC (cmg)

36.70
-0.30
(-0.81%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-04) 		-2.75 -6.94% 8,915,600 -961,000 -36.4
36.55
39.60
37
2 tháng
(2025-10-06) 		-3.05 -7.64% 23,430,600 -391,500 -13.1
36.55
41.90
37
3 tháng
(2025-09-05) 		-4.05 -9.90% 36,577,100 -549,900 -18.8
36.55
42.70
37
6 tháng
(2025-06-09) 		2.55 7.43% 153,688,400 4,588,737 217.5
34.10
45.95
37
12 tháng
(2024-12-09) 		-14.23 -27.86% 291,652,500 3,237,347 146.9
28.85
51.35
37
24 tháng
(2023-12-15) 		1.71 4.88% 557,298,800 -9,962,792 -708.2
28.85
63.60
37
36 tháng
(2022-12-20) 		9.78 36.11% 576,864,000 -5,421,524 -505.8
26.02
63.60
37
60 tháng
(2020-12-30) 		19.60 113.64% 623,375,500 7,009 -232.4
14.57
63.60
37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/02/2011
5.91
 44,530 5.91 5.94 5.87 0 0 0
09/02/2011
5.91
 101,280 5.97 6.00 5.87 8,860 0 0.2
08/02/2011
6.00
 207,620 6.04 6.07 5.84 170 0 0.0
28/01/2011
5.91
 68,640 6.00 6.00 5.84 0 0 0
27/01/2011
5.91
 31,890 6.00 6.00 5.77 0 0 0
26/01/2011
6.00
 139,740 5.74 6.00 5.74 0 0 0
25/01/2011
5.77
 66,750 5.77 5.84 5.71 900 0 0.0
24/01/2011
5.81
 131,050 6.07 6.07 5.77 31,950 0 0.6
21/01/2011
6.07
 633,840 6.14 6.14 6.07 157,700 0 2.9
20/01/2011
5.87
 61,960 5.71 5.87 5.71 0 0 0
19/01/2011
5.61
 141,680 5.71 5.81 5.61 0 0 0
18/01/2011
5.64
 89,580 5.68 5.91 5.64 0 0 0
17/01/2011
5.91
 90,040 5.84 6.04 5.84 0 0 0
14/01/2011
5.91
 102,840 5.74 5.97 5.74 0 0 0
13/01/2011
5.81
 203,300 5.68 5.81 5.64 0 0 0
12/01/2011
5.55
 110,740 5.55 5.68 5.55 2,800 0 0.0
11/01/2011
5.55
 209,550 5.77 5.77 5.51 0 0 0
10/01/2011
5.77
 208,120 5.91 5.91 5.77 0 0 0
07/01/2011
6.04
 134,480 6.10 6.17 6.00 400 0 0.0
06/01/2011
6.07
 63,850 6.20 6.20 6.07 100 0 0.0
05/01/2011
6.14
 137,170 6.30 6.30 6.14 0 0 0
04/01/2011
6.40
 359,630 6.33 6.56 6.33 0 0 0
31/12/2010
6.50
 1,170,030 6.00 6.50 6.00 10,000 0 0.2
30/12/2010
6.20
 399,930 6.33 6.43 6.17 70,000 0 1.3
29/12/2010
6.43
 476,180 6.46 6.79 6.43 5,000 0 0.1
28/12/2010
6.73
 617,790 6.46 6.92 6.46 15,000 3,060 0.2
27/12/2010
6.69
 717,860 6.50 6.76 6.27 11,740 0 0.2
24/12/2010
6.50
 984,320 5.91 6.50 5.91 11,190 0 0.2
23/12/2010
6.20
 594,250 6.56 6.56 6.20 80,000 0 1.6
22/12/2010
6.50
 861,520 6.89 6.89 6.50 25,000 16,000 0.2
21/12/2010
6.82
 1,106,940 7.25 7.25 6.66 69,270 0 1.4
20/12/2010
6.99
 1,330,110 6.99 6.99 6.69 0 0 0
17/12/2010
6.66
 1,215,560 6.56 6.66 6.20 15,400 0 0.3
16/12/2010
6.37
 940,960 6.00 6.50 6.00 16,000 0 0.3
15/12/2010
6.30
 1,054,410 5.77 6.30 5.77 18,430 0 0.3
14/12/2010
6.00
 771,580 6.00 6.53 6.00 20,320 0 0.4
13/12/2010
6.30
 432,000 6.30 6.30 6.07 0 0 0
10/12/2010
6.00
 352,410 6.00 6.00 5.77 4,280 79,190 -1.4
09/12/2010
5.74
 318,680 5.32 5.74 5.32 0 0 0
08/12/2010
5.48
 351,300 5.58 5.74 5.48 50,230 18,300 0.5
07/12/2010
5.74
 577,760 5.91 5.97 5.74 75,140 28,000 0.8
06/12/2010
6.04
 378,890 6.37 6.37 5.97 76,110 0 1.4
03/12/2010
6.27
 400,730 6.56 6.56 6.14 20,590 0 0.4
02/12/2010
6.30
 356,130 6.33 6.33 5.87 30,040 0 0.6
01/12/2010
6.04
 413,010 6.04 6.04 6.00 0 0 0
30/11/2010
5.77
 292,770 5.77 5.77 5.77 30,000 0 0.5
29/11/2010
5.51
 167,900 5.51 5.51 5.22 0 0 0
26/11/2010
5.25
 198,140 5.09 5.25 5.02 0 0 0
25/11/2010
5.02
 146,070 4.99 5.09 4.99 0 0 0
24/11/2010
4.99
 107,990 4.92 4.99 4.72 0 0 0
23/11/2010
4.95
 4,660 4.92 4.95 4.92 1,000 0 0.0
22/11/2010
4.92
 4,970 4.79 4.92 4.72 1,000 0 0.0
19/11/2010
4.89
 8,560 5.25 5.25 4.89 6,510 0 0.1
18/11/2010
5.09
 6,660 5.09 5.15 5.02 1,000 0 0.0
17/11/2010
4.92
 29,530 4.76 5.02 4.76 12,580 0 0.2
16/11/2010
4.99
 17,260 5.25 5.25 4.99 2,390 5,000 -0.0
15/11/2010
5.25
 24,440 5.51 5.51 5.25 9,700 5,000 0.1
12/11/2010
5.51
 20,170 5.25 5.64 5.22 4,780 6,000 -0.0
11/11/2010
5.48
 6,930 5.58 5.71 5.41 4,500 5,000 -0.0
10/11/2010
5.61
 510 5.68 5.68 5.58 0 0 0
09/11/2010
5.58
 17,930 5.55 5.58 5.35 6,920 10,000 -0.1
08/11/2010
5.61
 5,300 5.87 5.87 5.58 2,400 0 0.0
05/11/2010
5.68
 16,110 5.91 5.91 5.68 8,400 1,000 0.1
04/11/2010
5.68
 1,950 5.64 5.91 5.61 1,000 0 0.0
03/11/2010
5.87
 930 5.91 5.91 5.58 0 0 0
02/11/2010
5.77
 31,130 5.77 6.14 5.74 9,690 11,640 -0.0
01/11/2010
5.91
 3,540 6.20 6.20 5.91 0 0 0
29/10/2010
6.00
 10,290 6.37 6.37 6.00 3,800 0 0.1
28/10/2010
6.23
 10 6.23 6.23 6.23 0 0 0
27/10/2010
6.07
 13,260 5.97 6.07 5.91 3,150 7,000 -0.1
26/10/2010
5.97
 7,660 6.30 6.30 5.97 0 0 0
25/10/2010
6.20
 2,370 5.77 6.20 5.77 0 0 0
22/10/2010
6.00
 3,690 6.27 6.33 6.00 1,200 0 0.0
21/10/2010
6.27
 31,020 6.23 6.33 6.23 31,000 0 0.6
20/10/2010
6.30
 43,020 6.07 6.30 5.87 14,630 0 0.3
19/10/2010
6.17
 9,970 6.17 6.40 6.17 0 0 0
18/10/2010
6.27
 17,030 6.40 6.40 6.27 12,000 12,000 0
15/10/2010
6.56
 26,410 6.40 6.56 6.40 10,000 18,000 -0.2
14/10/2010
6.40
 4,030 6.56 6.56 6.40 0 2,500 -0.0
13/10/2010
6.40
 7,000 6.23 6.53 6.23 2,400 70 0.0
12/10/2010
6.23
 2,400 6.40 6.56 6.23 0 0 0
11/10/2010
6.40
 19,110 6.53 6.53 6.40 12,000 10,100 0.0
08/10/2010
6.56
 25,770 6.53 6.66 6.50 19,300 9,000 0.2
07/10/2010
6.56
 7,540 6.56 6.73 6.56 1,000 0 0.0
06/10/2010
6.66
 8,200 6.66 6.66 6.63 1,100 500 0.0
05/10/2010
6.40
 13,700 6.40 6.40 6.07 3,520 0 0.1
04/10/2010
6.33
 28,730 6.50 6.56 6.33 14,320 10,000 0.1
01/10/2010
6.56
 19,100 6.56 6.63 6.56 7,870 0 0.2
30/09/2010
6.63
 22,280 6.66 6.66 6.56 0 7,400 -0.1
29/09/2010
6.66
 27,040 6.66 6.89 6.66 16,000 5,500 0.2
28/09/2010
6.73
 52,260 7.05 7.05 6.73 18,500 35,250 -0.3
27/09/2010
6.89
 25,180 6.89 6.89 6.63 12,000 20,890 -0.2
24/09/2010
6.69
 15,210 7.02 7.02 6.69 7,190 9,000 -0.0
23/09/2010
6.73
 4,930 6.89 6.89 6.63 490 0 0.0
22/09/2010
6.89
 12,710 7.12 7.12 6.79 5,000 100 0.1
21/09/2010
6.82
 14,750 7.05 7.05 6.82 0 10,000 -0.2
20/09/2010
7.02
 9,080 7.05 7.05 6.89 0 0 0
17/09/2010
6.92
 5,500 7.19 7.19 6.89 1,900 0 0.0
16/09/2010
6.86
 29,460 6.82 7.05 6.82 13,000 16,000 -0.1
15/09/2010
6.89
 8,680 6.92 6.92 6.82 7,410 3,400 0.1

Chính sách bảo mật | Điều khoản sử dụng |